시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩146
기간 수익률
-59 (-28.96%)
거래량
0
2026-11-10시 ₩142 고 ₩150 저 ₩140 종 ₩146MA5 ₩146MA20 ₩133MA60 ₩110
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 145.75 | -9.34% |
| 2026. 11. 09. | 160.76 | +1.83% |
| 2026. 11. 06. | 157.87 | +12.97% |
| 2026. 11. 05. | 139.74 | +11.83% |
| 2026. 11. 04. | 124.96 | -1.05% |
| 2026. 11. 03. | 126.29 | +7.3% |
| 2026. 11. 02. | 117.7 | -4.25% |
| 2026. 10. 30. | 122.93 | +7.61% |
| 2026. 10. 29. | 114.24 | +2.29% |
| 2026. 10. 28. | 111.68 | -14.35% |
| 2026. 10. 27. | 130.39 | -7.63% |
| 2026. 10. 26. | 141.16 | +3.1% |
| 2026. 10. 23. | 136.92 | -1.47% |
| 2026. 10. 22. | 138.96 | +8.08% |
| 2026. 10. 21. | 128.57 | -7.43% |
| 2026. 10. 20. | 138.89 | +7.22% |
| 2026. 10. 19. | 129.54 | -2.76% |
| 2026. 10. 16. | 133.21 | -4.58% |
| 2026. 10. 15. | 139.61 | +17.57% |
| 2026. 10. 14. | 118.75 | +0.13% |
| 2026. 10. 13. | 118.59 | +12.59% |
| 2026. 10. 12. | 105.33 | +7.66% |
| 2026. 10. 08. | 97.84 | +5.66% |
| 2026. 10. 07. | 92.6 | +4.4% |
| 2026. 10. 06. | 88.7 | +1.85% |
| 2026. 10. 02. | 87.09 | -0.98% |
| 2026. 10. 01. | 87.95 | -2.97% |
| 2026. 09. 30. | 90.64 | +0.85% |
| 2026. 09. 29. | 89.88 | -1.32% |
| 2026. 09. 28. | 91.08 | +6.91% |
| 2026. 09. 23. | 85.19 | -2.83% |
| 2026. 09. 22. | 87.67 | +0.56% |
| 2026. 09. 21. | 87.18 | -4.13% |
| 2026. 09. 18. | 90.94 | -5.59% |
| 2026. 09. 17. | 96.32 | -0.3% |
| 2026. 09. 16. | 96.61 | -4.1% |
| 2026. 09. 15. | 100.74 | +1.64% |
| 2026. 09. 14. | 99.11 | +7.34% |
| 2026. 09. 10. | 88.55 | +1.27% |
| 2026. 09. 09. | 87.44 | -3.42% |
| 2026. 09. 08. | 90.54 | +2.03% |
| 2026. 09. 07. | 88.74 | -10.86% |
| 2026. 09. 03. | 104.09 | -0.16% |
| 2026. 09. 02. | 104.26 | +9.09% |
| 2026. 09. 01. | 95.57 | -1.92% |
| 2026. 08. 31. | 97.44 | +0.04% |
| 2026. 08. 27. | 93.64 | -3.04% |
| 2026. 08. 26. | 96.58 | -1.86% |
| 2026. 08. 25. | 98.41 | -2.26% |
| 2026. 08. 24. | 100.69 | +8.75% |
| 2026. 08. 20. | 95.67 | -12.98% |
| 2026. 08. 19. | 109.94 | +11.5% |
| 2026. 08. 18. | 98.6 | +3.78% |
| 2026. 08. 13. | 99.68 | -7.41% |
| 2026. 08. 12. | 107.66 | -9.19% |
| 2026. 08. 11. | 118.55 | -2.2% |
| 2026. 08. 10. | 121.22 | -0.03% |
| 2026. 08. 06. | 120.66 | +11.69% |
| 2026. 08. 05. | 108.03 | -8.4% |
| 2026. 08. 04. | 117.94 | -1.54% |
| 2026. 08. 03. | 119.78 | +7.45% |
| 2026. 07. 30. | 178.6 | +6.91% |
| 2026. 07. 29. | 167.05 | +12.15% |
| 2026. 07. 28. | 148.95 | +21.92% |
| 2026. 07. 27. | 122.17 | -2.05% |
| 2026. 07. 23. | 111.18 | -8.64% |
| 2026. 07. 22. | 121.7 | +0.12% |
| 2026. 07. 21. | 121.56 | -9.14% |
| 2026. 07. 20. | 133.79 | +10.54% |
| 2026. 07. 15. | 107.34 | -11.94% |
| 2026. 07. 14. | 121.9 | -2.74% |
| 2026. 07. 13. | 125.34 | +19.92% |
| 2026. 07. 09. | 110.3 | -1.7% |
| 2026. 07. 08. | 112.21 | +12.5% |
| 2026. 07. 07. | 99.74 | +8.66% |
| 2026. 07. 06. | 91.79 | +1.29% |
| 2026. 07. 02. | 102.41 | +15.25% |
| 2026. 07. 01. | 88.86 | +6.04% |
| 2026. 06. 30. | 83.8 | -2.71% |
| 2026. 06. 29. | 86.13 | +2.82% |
| 2026. 06. 25. | 75.9 | -11.54% |
| 2026. 06. 24. | 85.8 | -6.18% |
| 2026. 06. 23. | 91.45 | +20.14% |
| 2026. 06. 22. | 76.12 | -2.02% |
| 2026. 06. 18. | 78.26 | -5.77% |
| 2026. 06. 17. | 83.05 | -3.67% |
| 2026. 06. 16. | 86.21 | -3.93% |
| 2026. 06. 15. | 89.74 | -11.7% |
| 2026. 06. 11. | 113.32 | +0.19% |
| 2026. 06. 10. | 113.1 | +9.57% |
| 2026. 06. 09. | 103.22 | -20.09% |
| 2026. 06. 08. | 129.17 | +19.39% |
| 2026. 06. 04. | 96.55 | +4.06% |
| 2026. 06. 01. | 91.77 | -10.01% |
| 2026. 05. 28. | 111.59 | +1.3% |
| 2026. 05. 27. | 110.16 | -5.56% |
| 2026. 05. 26. | 116.65 | -6.37% |
| 2026. 05. 22. | 124.59 | -0.02% |
| 2026. 05. 21. | 124.61 | -18.12% |
| 2026. 05. 20. | 152.19 | +1.95% |
| 2026. 05. 19. | 149.28 | +5.97% |
| 2026. 05. 18. | 140.87 | +0.14% |
| 2026. 05. 15. | 140.67 | +11.7% |
| 2026. 05. 14. | 125.94 | -3.8% |
| 2026. 05. 13. | 130.91 | -6.11% |
| 2026. 05. 12. | 139.43 | +4.66% |
| 2026. 05. 11. | 133.22 | -10.57% |
| 2026. 05. 08. | 148.96 | +0.95% |
| 2026. 05. 07. | 147.56 | -4.77% |
| 2026. 05. 06. | 154.95 | -15.45% |
| 2026. 05. 04. | 183.26 | -10.4% |
| 2026. 04. 30. | 204.52 | +1.35% |
| 2026. 04. 29. | 201.8 | -0.66% |
| 2026. 04. 28. | 203.15 | -0.99% |
| 2026. 04. 27. | 205.18 | -4.71% |
| 2026. 04. 24. | 215.32 | +1.23% |
| 2026. 04. 23. | 212.71 | -2.54% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.